News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -99 | -3.96317053643 | 2498 | 2516 | 2389 | 699605 | 2482.52779098 | DE |
| 4 | -70 | -2.83515593358 | 2469 | 2530 | 2389 | 687665 | 2469.21976931 | DE |
| 12 | -196 | -7.55298651252 | 2595 | 2613 | 2323 | 706199 | 2480.44207365 | DE |
| 26 | -209 | -8.01380368098 | 2608 | 2807 | 2323 | 686276 | 2578.96154554 | DE |
| 52 | -94 | -3.77055756117 | 2493 | 2807 | 2310 | 747536 | 2534.61568285 | DE |
| 156 | -433 | -15.2895480226 | 2832 | 3228 | 2169 | 797827 | 2633.46627777 | DE |
| 260 | -257 | -9.67620481928 | 2656 | 3228 | 1994.5 | 738312 | 2584.43901454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2512 | 77 | 3.16 | 2438 | 2516 | 2434 | 597797 |
| 1741023000 | 2435 | -68 | -2.72 | 2477 | 2482 | 2434 | 476643 |
| 1740763800 | 2503 | 47 | 1.91 | 2448 | 2514 | 2447 | 1148936 |
| 1740677400 | 2456 | -31 | -1.25 | 2474 | 2479 | 2453 | 780205 |
| 1740591000 | 2487 | -9 | -0.36 | 2498 | 2503 | 2477 | 494442 |
| 1740504600 | 2496 | 26 | 1.05 | 2463 | 2496 | 2453 | 1106244 |
| 1740418200 | 2470 | 36 | 1.48 | 2451 | 2470 | 2443 | 413828 |
| 1740159000 | 2434 | 9 | 0.37 | 2413 | 2458 | 2411 | 559673 |
| 1740072600 | 2425 | -18 | -0.74 | 2454 | 2463 | 2416 | 484399 |
| 1739986200 | 2443 | 6 | 0.25 | 2431 | 2461 | 2416 | 666445 |
| 1739899800 | 2437 | -36 | -1.46 | 2474 | 2478 | 2414 | 1049307 |
| 1739813400 | 2473 | -2 | -0.08 | 2466 | 2479 | 2458 | 344472 |
| 1739554200 | 2475 | -2 | -0.08 | 2487 | 2487 | 2460 | 763158 |
| 1739467800 | 2477 | 25 | 1.02 | 2465 | 2499 | 2448 | 423869 |
| 1739381400 | 2452 | -23 | -0.93 | 2474 | 2489 | 2434 | 987969 |
| 1739295000 | 2475 | -2 | -0.08 | 2482 | 2511 | 2475 | 802746 |
| 1739208600 | 2477 | 16 | 0.65 | 2455 | 2484 | 2445 | 805647 |
| 1738949400 | 2461 | -7 | -0.28 | 2470 | 2494 | 2450 | 452238 |
| 1738863000 | 2468 | -32 | -1.28 | 2504 | 2530 | 2465 | 819458 |
| 1738776600 | 2500 | 21 | 0.85 | 2469 | 2509 | 2463 | 575823 |
| 1738690200 | 2479 | -28 | -1.12 | 2499 | 2509 | 2459 | 419187 |
| 1738603800 | 2507 | -20 | -0.79 | 2502 | 2524 | 2470 | 931809 |
| 1738344600 | 2527 | 9 | 0.36 | 2520 | 2550 | 2515 | 536203 |
| 1738258200 | 2518 | 47 | 1.90 | 2456 | 2526 | 2454 | 498970 |
| 1738171800 | 2471 | -8 | -0.32 | 2516 | 2516 | 2427 | 756383 |
| 1738085400 | 2479 | 20 | 0.81 | 2467 | 2509 | 2461 | 552860 |
| 1737999000 | 2459 | 22 | 0.90 | 2436 | 2492 | 2432 | 379325 |
| 1737739800 | 2437 | -47 | -1.89 | 2486 | 2503 | 2435 | 566210 |
| 1737653400 | 2484 | 12 | 0.49 | 2464 | 2510 | 2464 | 2340646 |
| 1737567000 | 2472 | -53 | -2.10 | 2530 | 2530 | 2472 | 787050 |
| 1737480600 | 2525 | 40 | 1.61 | 2486 | 2543 | 2469 | 535615 |
| 1737394200 | 2485 | -17 | -0.68 | 2499 | 2500 | 2481 | 318060 |
| 1737135000 | 2502 | 6 | 0.24 | 2520 | 2524 | 2492 | 753715 |
| 1737048600 | 2496 | 37 | 1.50 | 2467 | 2496 | 2434 | 838904 |
| 1736962200 | 2459 | 121 | 5.18 | 2380 | 2459 | 2372 | 802310 |
| 1736875800 | 2338 | -25 | -1.06 | 2362 | 2364 | 2323 | 691594 |
| 1736789400 | 2363 | 2 | 0.08 | 2362 | 2386 | 2346 | 536400 |
| 1736530200 | 2361 | -31 | -1.30 | 2389 | 2404 | 2342 | 1172420 |
| 1736443800 | 2392 | 9 | 0.38 | 2389 | 2418 | 2374 | 446502 |
| 1736357400 | 2383 | -71 | -2.89 | 2450 | 2450 | 2355 | 422986 |
| 1736271000 | 2454 | 5 | 0.20 | 2453 | 2470 | 2428 | 413644 |
| 1736184600 | 2449 | -16 | -0.65 | 2466 | 2471 | 2429 | 2525277 |
| 1735925400 | 2465 | -46 | -1.83 | 2513 | 2517 | 2463 | 721520 |
| 1735839000 | 2511 | 3 | 0.12 | 2523 | 2526 | 2501 | 314853 |
| 1735666200 | 2508 | 6 | 0.24 | 2485 | 2516 | 2485 | 175890 |
| 1735579800 | 2502 | -16 | -0.64 | 2513 | 2519 | 2486 | 297020 |
| 1735320600 | 2518 | -19 | -0.75 | 2524 | 2535 | 2495 | 281466 |
| 1735061400 | 2537 | 31 | 1.24 | 2500 | 2538 | 2492 | 111859 |
| 1734975000 | 2506 | -10 | -0.40 | 2511 | 2522 | 2494 | 1041231 |
| 1734715800 | 2516 | -58 | -2.25 | 2568 | 2571 | 2463 | 1295520 |
| 1734629400 | 2574 | 24 | 0.94 | 2545 | 2603 | 2541 | 2101775 |
| 1734543000 | 2550 | -24 | -0.93 | 2571 | 2588 | 2534 | 554771 |
| 1734456600 | 2574 | -18 | -0.69 | 2576 | 2581 | 2540 | 730394 |
| 1734370200 | 2592 | -16 | -0.61 | 2596 | 2604 | 2575 | 350941 |
| 1734111000 | 2608 | 13 | 0.50 | 2597 | 2613 | 2589 | 220539 |
| 1734024600 | 2595 | 46 | 1.80 | 2546 | 2612 | 2546 | 363687 |
| 1733938200 | 2549 | -49 | -1.89 | 2595 | 2595 | 2537 | 712501 |
| 1733851800 | 2598 | -42 | -1.59 | 2603 | 2618 | 2576 | 499181 |
| 1733765400 | 2640 | -16 | -0.60 | 2662 | 2662 | 2628 | 380563 |
| 1733506200 | 2656 | -86 | -3.14 | 2729 | 2735 | 2650 | 680532 |
| 1733419800 | 2742 | 28 | 1.03 | 2713 | 2742 | 2713 | 661427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
